Get the Stockscreener App
3.065
1.83%
0.055
After Hours:
3.06
-0.005
-0.16%
Terns Pharmaceuticals Inc Stock (TERN) Price History
The historical daily chart and data for Terns Pharmaceuticals Inc stock (TERN), show that the latest closing stock price as of May 28, 2025, is $3.065.
- Terns Pharmaceuticals Inc all-time high stock price is $28.36, occurred on March 19, 2021.
- The lowest Terns Pharmaceuticals Inc stock price recorded was $1.45 on May 20, 2022. Since then, Terns Pharmaceuticals Inc's stock price has risen over 111.38% to $3.065 now.
- The 52-week high stock price for TERN is $11.40, representing a 271.94% increase from the current share price, occurred on September 10, 2024.
- The 52-week low stock price for TERN is $1.865, indicating a -39.15% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Terns Pharmaceuticals Inc (TERN) stock in the beginning of 2024 was $6.65. The stock closed the year at $10.18, a gain of over 53.08% for the year.
The table below shows more information about TERN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $3.17 | $3.00 | $0.175 | 451,859.0 | +1.83% |
| May 27, 2025 | $3.08 | $2.98 | $0.105 | 520,601.0 | -0.33% |
| May 23, 2025 | $3.04 | $2.84 | $0.20 | 544,461.0 | +2.72% |
| May 22, 2025 | $3.02 | $2.92 | $0.105 | 494,728.0 | -1.84% |
| May 21, 2025 | $3.14 | $2.94 | $0.205 | 486,937.0 | -4.92% |
| May 20, 2025 | $3.22 | $3.03 | $0.19 | 681,803.0 | +0.00% |
| May 19, 2025 | $3.16 | $2.82 | $0.34 | 844,081.0 | +9.38% |
| May 16, 2025 | $2.94 | $2.75 | $0.19 | 747,351.0 | +3.23% |
| May 15, 2025 | $2.79 | $2.65 | $0.135 | 552,702.0 | +0.36% |
| May 14, 2025 | $2.98 | $2.73 | $0.245 | 866,486.0 | -4.14% |
| May 13, 2025 | $3.05 | $2.90 | $0.1478 | 770,467.0 | -3.97% |
| May 12, 2025 | $3.27 | $2.96 | $0.315 | 841,130.0 | -0.66% |
| May 09, 2025 | $3.40 | $3.02 | $0.385 | 902,970.0 | +1.33% |
| May 08, 2025 | $3.11 | $2.93 | $0.18 | 623,861.0 | -0.83% |
| May 07, 2025 | $3.15 | $2.96 | $0.185 | 601,974.0 | +0.50% |
| May 06, 2025 | $3.29 | $2.96 | $0.3252 | 996,453.0 | -8.79% |
| May 05, 2025 | $3.48 | $3.29 | $0.1981 | 843,464.0 | -5.71% |
| May 02, 2025 | $3.62 | $3.37 | $0.2499 | 1,705,744.0 | -1.69% |
| May 01, 2025 | $3.58 | $3.31 | $0.265 | 1,237,688.0 | +7.88% |
| Apr 30, 2025 | $3.31 | $3.04 | $0.28 | 1,021,734.0 | +6.11% |
| Apr 29, 2025 | $3.23 | $2.85 | $0.38 | 1,087,186.0 | +5.78% |
Terns Pharmaceuticals Inc Stock (TERN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Terns Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TERN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Terns Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Terns Pharmaceuticals Inc Stock (TERN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.62 | $2.65 | $0.965 | 15,166,619.0 | -7.12% |
| Apr, 2025 | $3.31 | $1.86 | $1.45 | 28,199,100.0 | +19.57% |
| Mar, 2025 | $3.77 | $2.75 | $1.02 | 19,231,381.0 | -25.20% |
| Feb, 2025 | $4.76 | $3.54 | $1.22 | 19,011,389.0 | -17.26% |
| Jan, 2025 | $5.95 | $4.17 | $1.79 | 28,430,956.0 | -19.49% |
Terns Pharmaceuticals Inc Stock (TERN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.46 | $5.40 | $2.06 | 38,568,955.0 | -11.38% |
| Nov, 2024 | $7.63 | $5.46 | $2.17 | 24,482,876.0 | -9.04% |
| Oct, 2024 | $8.46 | $6.40 | $2.06 | 30,082,468.0 | -17.75% |
| Sep, 2024 | $11.40 | $6.98 | $4.42 | 71,638,988.0 | +9.45% |
| Aug, 2024 | $8.44 | $6.41 | $2.03 | 21,415,705.0 | -1.68% |
| Jul, 2024 | $10.03 | $6.49 | $3.54 | 26,613,422.0 | +13.80% |
| Jun, 2024 | $8.41 | $5.72 | $2.69 | 29,998,559.0 | +13.31% |
| May, 2024 | $7.10 | $4.91 | $2.19 | 17,849,906.0 | +19.01% |
| Apr, 2024 | $7.35 | $4.32 | $3.03 | 19,064,680.0 | -23.02% |
| Mar, 2024 | $8.68 | $5.74 | $2.94 | 23,586,375.0 | -10.38% |
| Feb, 2024 | $8.37 | $4.90 | $3.47 | 13,082,889.0 | +41.31% |
| Jan, 2024 | $7.21 | $4.83 | $2.38 | 13,762,366.0 | -20.18% |
Terns Pharmaceuticals Inc Stock (TERN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.21 | $4.25 | $2.96 | 12,889,577.0 | +45.84% |
| Nov, 2023 | $5.41 | $3.26 | $2.15 | 7,481,763.0 | -15.40% |
| Oct, 2023 | $5.81 | $4.66 | $1.15 | 10,554,253.0 | +4.57% |
| Sep, 2023 | $5.65 | $4.60 | $1.05 | 10,768,822.0 | -4.55% |
| Aug, 2023 | $7.50 | $5.22 | $2.28 | 14,879,564.0 | -27.01% |
| Jul, 2023 | $8.75 | $6.75 | $2.00 | 12,518,319.0 | -17.49% |
| Jun, 2023 | $13.03 | $6.91 | $6.12 | 28,205,026.0 | -17.53% |
| May, 2023 | $13.51 | $9.72 | $3.79 | 11,434,780.0 | -18.70% |
| Apr, 2023 | $14.04 | $10.62 | $3.42 | 6,307,249.0 | +10.22% |
| Mar, 2023 | $12.42 | $8.56 | $3.86 | 9,540,070.0 | +16.88% |
| Feb, 2023 | $11.44 | $8.73 | $2.71 | 8,252,766.0 | +11.69% |
| Jan, 2023 | $10.67 | $7.42 | $3.25 | 3,167,326.0 | -10.90% |
9.13%
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):